Free Trial

Danimer Scientific (DNMR) Stock Chart & Stock Price History

→ Never use this word on your phone (FBI could be watching) (From Paradigm Press) (Ad)
Free DNMR Stock Alerts
$0.81
+0.04 (+5.23%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Danimer Scientific Stock Price Performance

5 Day
Performance
-8.17%
1 Month
Performance
-24.76%
3 Month
Performance
+16.97%
6 Month
Performance
-50.91%
Year-To-Date
Performance
-21.07%
1 Year
Performance
-73.86%
Receive DNMR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Danimer Scientific and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

DNMR Stock Chart for Saturday, May, 4, 2024

DNMR Chart by TradingView

Danimer Scientific Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$0.77$0.81
+5.01%		$0.85$0.761.17 million shs$91.98 million
05/02/2024$0.73$0.77
+4.48%		$0.77$0.72510,104 shs$87.59 million
05/01/2024$0.77$0.73
-5.13%		$0.80$0.691.48 million shs$83.83 million
04/30/2024$0.88$0.77
-11.77%		$0.87$0.77794,691 shs$88.37 million
04/29/2024$0.80$0.88
+8.92%		$0.88$0.82477,209 shs$100.15 million
04/26/2024$0.81$0.80
-1.84%		$0.83$0.78433,521 shs$90.98 million
04/25/2024$0.81$0.81
+0.76%		$0.82$0.77420,891 shs$92.68 million
04/24/2024$0.83$0.81
-2.99%		$0.88$0.78616,888 shs$91.99 million
04/23/2024$0.80$0.83
+3.34%		$0.93$0.781.84 million shs$94.82 million
04/22/2024$0.78$0.80
+3.60%		$0.83$0.75345,931 shs$91.76 million
04/19/2024$0.79$0.77
-2.86%		$0.80$0.75512,272 shs$87.70 million
04/18/2024$0.80$0.79
-0.94%		$0.82$0.78411,638 shs$90.28 million
04/17/2024$0.78$0.80
+2.07%		$0.84$0.78394,668 shs$91.14 million
04/16/2024$0.78$0.78
+0.31%		$0.82$0.75625,044 shs$89.29 million
04/15/2024$0.79$0.78
-0.93%		$0.82$0.771.55 million shs$89.02 million
04/12/2024$0.86$0.78
-9.51%		$0.88$0.781.78 million shs$89.19 million
04/11/2024$0.94$0.86
-8.22%		$0.97$0.841.44 million shs$98.56 million
04/10/2024$1.04$0.94
-9.18%		$1.05$0.931.38 million shs$107.39 million
04/09/2024$1.05$1.04
-1.43%		$1.06$0.961.15 million shs$118.24 million
04/08/2024$1.05$1.05$1.16$1.041.02 million shs$119.95 million
04/05/2024$1.07$1.06
-0.93%		$1.10$1.03529,259 shs$108.16 million
04/04/2024$1.06$1.07
+0.94%		$1.17$1.06604,951 shs$109.18 million
04/03/2024$1.06$1.06$1.14$1.04672,210 shs$108.16 million
04/02/2024$1.05$1.06
+0.95%		$1.08$1.00613,516 shs$108.16 million
04/01/2024$1.09$1.05
-3.67%		$1.19$1.02964,961 shs$107.14 million
03/29/2024$1.09$1.09$1.16$1.07605,534 shs$111.22 million
03/28/2024$1.12$1.09
-2.24%		$1.16$1.07576,423 shs$111.22 million
03/27/2024$1.03$1.12
+8.78%		$1.19$1.03912,423 shs$113.78 million
03/26/2024$1.08$1.03
-4.65%		$1.12$1.02613,483 shs$104.59 million
03/25/2024$1.14$1.08
-5.70%		$1.19$1.02988,745 shs$109.69 million
03/22/2024$1.20$1.13
-5.44%		$1.19$1.12586,703 shs$115.31 million
03/21/2024$1.33$1.20
-10.15%		$1.45$1.191.63 million shs$121.94 million
03/20/2024$1.32$1.33
+1.14%		$1.34$1.21663,198 shs$135.71 million
03/19/2024$1.10$1.32
+19.55%		$1.33$1.07961,290 shs$134.18 million
03/18/2024$1.35$1.10
-18.52%		$1.34$1.06890,224 shs$112.24 million
03/15/2024$1.37$1.34
-2.55%		$1.42$1.251.23 million shs$136.22 million
03/14/2024$1.57$1.37
-12.74%		$1.54$1.34978,757 shs$139.80 million
03/13/2024$1.66$1.57
-5.42%		$1.74$1.56476,631 shs$160.20 million
03/12/2024$1.70$1.66
-2.35%		$1.70$1.53869,790 shs$169.38 million
03/11/2024$1.67$1.70
+1.80%		$1.81$1.531.02 million shs$173.47 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/08/2024$1.70$1.67
-1.77%		$1.82$1.561.04 million shs$169.90 million
03/07/2024$1.56$1.70
+8.65%		$1.84$1.561.74 million shs$172.96 million
03/06/2024$1.37$1.56
+13.87%		$1.58$1.331.07 million shs$159.18 million
03/05/2024$1.42$1.37
-3.52%		$1.43$1.34811,645 shs$139.80 million
03/04/2024$1.27$1.42
+11.81%		$1.46$1.261.03 million shs$144.90 million
03/01/2024$1.34$1.28
-4.12%		$1.36$1.27484,583 shs$130.61 million
02/29/2024$1.24$1.34
+7.66%		$1.34$1.24750,841 shs$136.22 million
02/28/2024$1.28$1.24
-3.13%		$1.31$1.19636,993 shs$126.53 million
02/27/2024$1.21$1.28
+6.22%		$1.29$1.17883,831 shs$130.61 million
02/26/2024$1.07$1.21
+12.62%		$1.23$1.081.07 million shs$122.96 million
02/23/2024$1.13$1.07
-5.31%		$1.13$1.04474,716 shs$109.18 million
02/22/2024$1.10$1.13
+3.20%		$1.18$1.01844,573 shs$115.31 million
02/21/2024$0.99$1.10
+10.89%		$1.10$1.00776,878 shs$111.73 million
02/20/2024$1.03$0.99
-4.13%		$1.08$0.96983,750 shs$100.76 million
02/19/2024$1.03$1.03$1.18$1.011.12 million shs$105.10 million
02/16/2024$1.17$1.03
-12.39%		$1.18$1.011.12 million shs$104.59 million
02/15/2024$1.00$1.17
+17.42%		$1.20$0.971.60 million shs$119.39 million
02/14/2024$0.86$1.00
+15.93%		$1.01$0.862.12 million shs$101.67 million
02/13/2024$0.93$0.86
-7.13%		$0.91$0.84741,293 shs$87.70 million
02/12/2024$0.90$0.93
+2.83%		$0.95$0.85782,887 shs$94.44 million
02/09/2024$0.76$0.89
+17.05%		$0.97$0.741.76 million shs$90.78 million
02/08/2024$0.66$0.76
+15.15%		$0.77$0.631.19 million shs$77.55 million
02/07/2024$0.64$0.66
+2.39%		$0.66$0.62539,531 shs$67.35 million
02/06/2024$0.61$0.64
+5.67%		$0.65$0.61652,046 shs$65.78 million
02/05/2024$0.69$0.61
-11.38%		$0.69$0.611.10 million shs$62.24 million

Related Companies:
This page (NYSE:DNMR) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Forget Nvidia. This is the future of AI
Porter & Company
The asset beating inflation by 4x
Colonial Metals